成本价计算(单股)
深证综指( 399106.SZ 深证)
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 交易量(手) | 交易金额(万元) | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连续 | ||
 | | |||||||||||||||||||
| 01-22 | 2,447.22 | 2,458.23 | 2,425.98 | 2,456.24 | 0.28% | 396,161,440 | 62,822,368 | 104% | 15.86 | 5.74% | 15.37 | 3.09% | 15.12 | 0.86% | 15.33 | 0.58% | 0.86% |  | ||
| 01-21 | 2,414.84 | 2,461.91 | 2,414.84 | 2,449.37 | 1.53% | 410,627,803 | 61,580,214 | 102% | 15.00 | -1.58% | 14.90 | 0.00% | 14.99 | -0.57% | 15.24 | 0.57% | 0.95% |  | ||
| 01-20 | 2,379.93 | 2,412.56 | 2,372.34 | 2,412.56 | 1.43% | 340,287,545 | 51,850,452 | 85% | 15.24 | 4.94% | 14.90 | -0.09% | 15.08 | -0.74% | 15.16 | 0.23% | 0.92% | | ||
| 01-19 | 2,402.87 | 2,408.79 | 2,371.80 | 2,378.65 | -0.96% | 395,125,730 | 57,374,083 | 92% | 14.52 | -3.26% | 14.92 | -2.03% | 15.19 | -1.45% | 15.12 | -0.45% | 1.00% | | ||
| 01-18 | 2,359.65 | 2,407.06 | 2,355.02 | 2,401.78 | 1.48% | 364,069,405 | 54,646,442 | 86% | 15.01 | -1.63% | 15.23 | -1.56% | 15.41 | -0.71% | 15.19 | 0.22% | 1.17% | | ||
| 01-15 | 2,354.44 | 2,374.95 | 2,330.17 | 2,366.86 | 0.27% | 364,498,331 | 55,613,588 | 86% | 15.26 | -0.92% | 15.47 | -0.73% | 15.52 | 0.39% | 15.16 | 0.89% | 1.27% | | ||
| 01-14 | 2,380.29 | 2,391.13 | 2,345.70 | 2,360.40 | -1.39% | 396,172,477 | 61,009,262 | 95% | 15.40 | -1.96% | 15.58 | -0.38% | 15.46 | 1.60% | 15.02 | 1.19% | 1.24% | | ||
| 01-13 | 2,422.40 | 2,427.23 | 2,377.51 | 2,393.74 | -1.08% | 432,697,298 | 67,969,584 | 109% | 15.71 | 0.53% | 15.64 | 1.56% | 15.22 | 1.09% | 14.85 | 1.85% | 1.13% | | ||
| 01-12 | 2,366.06 | 2,419.96 | 2,365.40 | 2,419.96 | 1.86% | 386,861,602 | 60,447,256 | 100% | 15.63 | 0.26% | 15.40 | 3.05% | 15.06 | 0.43% | 14.58 | 1.72% | 0.87% | | ||
| 01-11 | 2,421.81 | 2,425.49 | 2,361.66 | 2,375.86 | -1.80% | 439,456,645 | 68,489,478 | 115% | 15.59 | 3.90% | 14.94 | 1.55% | 14.99 | 1.15% | 14.33 | 1.86% | 0.65% | | ||
| 01-08 | 2,429.91 | 2,436.39 | 2,398.24 | 2,419.50 | -0.30% | 420,062,729 | 63,010,512 | 111% | 15.00 | 4.94% | 14.72 | -0.55% | 14.82 | 1.51% | 14.07 | 1.43% | 0.44% | | ||
| 01-07 | 2,418.74 | 2,430.62 | 2,394.93 | 2,426.66 | 0.21% | 469,284,073 | 67,079,452 | 122% | 14.29 | -4.05% | 14.80 | -1.02% | 14.60 | 1.01% | 13.87 | 0.29% | 0.26% | | ||
| 01-06 | 2,429.17 | 2,438.67 | 2,393.53 | 2,421.51 | -0.03% | 433,240,719 | 64,541,744 | 120% | 14.90 | -2.11% | 14.95 | 2.32% | 14.45 | 2.82% | 13.83 | 1.03% | 0.28% | | ||
| 01-05 | 2,377.37 | 2,423.03 | 2,370.47 | 2,422.34 | 1.50% | 458,934,764 | 69,842,578 | 133% | 15.22 | 3.39% | 14.61 | 4.48% | 14.06 | 3.68% | 13.69 | 1.21% | 0.19% | | ||
| 01-04 | 2,335.16 | 2,391.24 | 2,330.30 | 2,386.54 | 2.45% | 435,497,760 | 64,101,413 | 128% | 14.72 | 7.16% | 13.99 | 5.08% | 13.56 | 3.13% | 13.53 | 1.21% | 0.09% | | ||
| 12-31 | 2,293.08 | 2,329.93 | 2,293.08 | 2,329.37 | 1.78% | 372,217,264 | 51,126,565 | 107% | 13.74 | 2.97% | 13.31 | 2.08% | 13.15 | 1.22% | 13.37 | 0.60% | -0.02% | | ||
| 12-30 | 2,257.23 | 2,292.38 | 2,256.85 | 2,288.56 | 1.34% | 351,919,992 | 46,946,839 | 100% | 13.34 | 3.79% | 13.04 | 1.21% | 12.99 | -1.05% | 13.29 | 0.09% | -0.05% | | ||
| 12-29 | 2,272.24 | 2,278.61 | 2,253.69 | 2,258.37 | -0.64% | 371,600,320 | 47,763,272 | 103% | 12.85 | -0.66% | 12.88 | -0.29% | 13.13 | -1.23% | 13.27 | -0.73% | -0.02% | | ||
| 12-28 | 2,274.17 | 2,282.55 | 2,260.28 | 2,273.01 | -0.04% | 373,252,547 | 48,290,944 | 106% | 12.94 | 0.68% | 12.92 | -2.77% | 13.29 | -1.51% | 13.37 | -0.50% | 0.11% | | ||
| 12-25 | 2,248.58 | 2,275.40 | 2,244.05 | 2,273.99 | 0.82% | 338,254,125 | 43,469,802 | 97% | 12.85 | -0.87% | 13.29 | -1.87% | 13.49 | -0.70% | 13.44 | -0.23% | 0.17% | | ||
| 12-24 | 2,278.05 | 2,281.66 | 2,248.97 | 2,255.54 | -1.13% | 356,961,843 | 46,276,641 | 103% | 12.96 | -7.39% | 13.54 | -2.32% | 13.59 | -0.03% | 13.47 | -0.34% | 0.21% | | ||
| 12-23 | 2,267.38 | 2,290.29 | 2,262.44 | 2,281.24 | 0.74% | 368,469,494 | 51,580,744 | 117% | 14.00 | 2.68% | 13.86 | 1.51% | 13.59 | 1.18% | 13.52 | 0.46% | 0.26% | | ||
| 12-22 | 2,296.83 | 2,310.10 | 2,262.64 | 2,264.48 | -1.76% | 385,393,432 | 52,544,014 | 121% | 13.63 | -2.42% | 13.66 | 1.73% | 13.43 | -0.24% | 13.45 | 0.08% | 0.25% | | ||
| 12-21 | 2,263.10 | 2,304.98 | 2,258.30 | 2,304.98 | 1.87% | 343,926,153 | 48,053,216 | 114% | 13.97 | 4.77% | 13.42 | 2.05% | 13.47 | 0.70% | 13.44 | 0.29% | 0.26% | | ||
| 12-18 | 2,270.90 | 2,275.74 | 2,255.25 | 2,262.57 | -0.30% | 312,867,299 | 41,724,648 | 100% | 13.34 | 3.09% | 13.16 | -1.24% | 13.37 | 0.30% | 13.40 | 0.13% | 0.27% | | ||
| 12-17 | 2,246.18 | 2,270.68 | 2,232.75 | 2,269.48 | 0.93% | 330,101,245 | 42,701,061 | 102% | 12.94 | -2.06% | 13.32 | -1.71% | 13.33 | -0.69% | 13.39 | 0.28% | 0.25% | | ||
| 12-16 | 2,259.12 | 2,259.90 | 2,243.79 | 2,248.51 | -0.35% | 296,906,458 | 39,214,609 | 93% | 13.21 | -4.87% | 13.55 | 0.26% | 13.43 | -0.36% | 13.35 | 0.35% | 0.19% | | ||
| 12-15 | 2,245.93 | 2,258.94 | 2,238.93 | 2,256.43 | 0.39% | 283,983,719 | 39,428,945 | 91% | 13.88 | 2.26% | 13.52 | 1.21% | 13.47 | 0.41% | 13.30 | 0.55% | 0.11% | | ||
| 12-14 | 2,225.92 | 2,248.21 | 2,215.37 | 2,247.69 | 1.07% | 289,848,403 | 39,352,964 | 89% | 13.58 | 3.15% | 13.35 | 0.24% | 13.42 | -0.11% | 13.23 | 0.08% | 0.00% | | ||
| 12-11 | 2,257.57 | 2,258.41 | 2,203.91 | 2,223.94 | 0.00% | 345,765,947 | 45,508,317 | 101% | 13.16 | -1.49% | 13.32 | -1.06% | 13.43 | -0.04% | 13.22 | 0.17% | -0.05% | | ||